Tel-Instrument Electronics Corp. Historical Stock Prices

TIK 
$5.09
*  
0.20
3.78%
Get TIK Alerts
*Delayed - data as of Oct. 23, 2014 9:56 ET  -  Find a broker to begin trading TIK now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    TIK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
9:56 N/A  5.09  5.09  5.09 300
10/22/2014 5.302 5.37 5.29 5.29 1,076
10/21/2014 5.33 5.33 5.33 5.33 00
10/20/2014 5.33 5.33 5.33 5.33 250
10/17/2014 5.24 5.24 5.24 5.24 100
10/16/2014 5.17 5.19 5 5.17 626
10/15/2014 5.19 5.19 5.19 5.19 100
10/14/2014 5.011 5.2 4.99 5.19 4,621
10/13/2014 5.29 5.29 5.11 5.25 1,378
10/10/2014 5.29 5.29 5.25 5.29 600
10/09/2014 5.34 5.34 5.08 5.31 5,800
10/08/2014 5.3 5.31 5.16 5.29 3,070
10/07/2014 5.16 5.31 5.16 5.31 1,358
10/06/2014 5.38 5.38 5.38 5.38 100
10/03/2014 5.14 5.31 5.14 5.31 260
10/02/2014 5.11 5.3499 5.11 5.3099 1,741
10/01/2014 5.34 5.34 5.34 5.34 00
09/30/2014 5.34 5.34 5.34 5.34 100
09/29/2014 5.12 5.38 5.1001 5.23 1,600
09/26/2014 5.11 5.28 5.1001 5.25 4,830
09/25/2014 5.38 5.4 5.38 5.4 251
09/24/2014 5.27 5.32 5.08 5.25 9,726
09/23/2014 5.37 5.39 5.35 5.39 514
09/22/2014 5.25 5.52 5.16 5.39 7,568
09/19/2014 5.6 5.6 5.26 5.26 6,450
09/18/2014 5.32 5.7 5.32 5.38 3,792
09/17/2014 5.45 5.7 5.45 5.5199 2,106
09/16/2014 5.78 5.8 5.49 5.56 4,010
09/15/2014 5.43 5.78 5.43 5.78 2,467
09/12/2014 5.73 5.78 5.65 5.65 1,343
09/11/2014 5.75 5.75 5.7 5.73 1,996
09/10/2014 5.44 5.75 5.415 5.75 5,138
09/09/2014 5.75 5.75 5.7 5.75 831
09/08/2014 5.59 5.75 5.53 5.75 3,742
09/05/2014 5.6001 5.6001 5.5201 5.5201 960
09/04/2014 5.37 5.7 5.37 5.6999 6,732
09/03/2014 5.77 5.77 5.4501 5.6 1,860
09/02/2014 5.528 5.528 5.528 5.528 00
08/29/2014 5.74 5.74 5.49 5.528 3,704
08/28/2014 5.73 5.73 5.51 5.5279 2,900
08/27/2014 5.63 5.63 5.63 5.63 00
08/26/2014 5.58 5.63 5.55 5.63 1,489
08/25/2014 5.69 5.7199 5.341 5.7199 4,425
08/22/2014 5.31 5.55 5.31 5.55 900
08/21/2014 5.5 5.7299 5.3201 5.6 1,200
08/20/2014 5.41 5.49 5.4099 5.49 1,980
08/19/2014 5.3 5.4 5.3 5.4 460
08/18/2014 5.4 5.4 5.4 5.4 172
08/15/2014 5.38 5.38 5.38 5.38 200
08/14/2014 5.3044 5.42 5.3 5.4099 12,755
08/13/2014 5.5 5.5 5.4099 5.5 5,316
08/12/2014 5.42 5.42 5.39 5.39 400
08/11/2014 5.5 5.5 5.49 5.49 400
08/08/2014 5.341 5.47 5.341 5.47 2,000
08/07/2014 5.47 5.47 5.47 5.47 00
08/06/2014 5.47 5.47 5.47 5.47 00
08/05/2014 5.4 5.47 5.31 5.47 5,460
08/04/2014 5.49 5.49 5.49 5.49 307
08/01/2014 5.34 5.34 5.34 5.34 00
07/31/2014 5.4 5.4 5.31 5.34 8,770
07/30/2014 5.35 5.35 5.35 5.35 00
07/29/2014 5.28 5.4822 5.28 5.35 6,790
07/28/2014 5.38 5.38 5.28 5.28 1,350
07/25/2014 5.26 5.4 5.26 5.4 746
07/24/2014 5.4 5.4001 5.2534 5.4 1,450
07/23/2014 5.32 5.37 5.32 5.37 684
07/22/2014 5.15 5.32 5.15 5.32 1,860
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?